Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 34.41 | 34.78 | 34.39 | 34.75 | 105,015 | +0.26(+0.76%) |
Dec 28, 2012 | 34.52 | 34.53 | 34.39 | 34.49 | 73,578 | -0.30(-0.87%) |
Dec 27, 2012 | 34.75 | 34.79 | 34.51 | 34.79 | 70,711 | -0.10(-0.27%) |
Dec 26, 2012 | 34.97 | 34.98 | 34.82 | 34.88 | 74,161 | -0.07(-0.20%) |
Dec 24, 2012 | 34.82 | 34.98 | 34.75 | 34.95 | 70,091 | +0.03(+0.07%) |
Dec 21, 2012 | 34.64 | 34.93 | 34.58 | 34.93 | 57,918 | -0.05(-0.14%) |
Dec 20, 2012 | 34.76 | 34.98 | 34.69 | 34.98 | 32,680 | +0.50(+1.44%) |
Dec 19, 2012 | 34.53 | 34.60 | 34.40 | 34.48 | 63,508 | +0.10(+0.30%) |
Dec 18, 2012 | 34.21 | 34.38 | 34.18 | 34.38 | 61,788 | +0.39(+1.16%) |
Dec 17, 2012 | 33.77 | 33.98 | 33.77 | 33.98 | 132,462 | +0.20(+0.61%) |
Dec 14, 2012 | 33.62 | 33.86 | 33.62 | 33.78 | 14,258 | +0.08(+0.23%) |
Dec 13, 2012 | 33.77 | 33.77 | 33.60 | 33.70 | 24,572 | -0.28(-0.81%) |
Dec 12, 2012 | 34.01 | 34.11 | 33.93 | 33.97 | 20,606 | +0.09(+0.26%) |
Dec 11, 2012 | 33.90 | 34.01 | 33.86 | 33.89 | 60,883 | -0.02(-0.07%) |
Dec 10, 2012 | 33.95 | 33.97 | 33.85 | 33.91 | 35,860 | -0.06(-0.16%) |
Dec 07, 2012 | 33.94 | 34.00 | 33.88 | 33.97 | 15,656 | +0.02(+0.05%) |
Dec 06, 2012 | 33.96 | 33.98 | 33.84 | 33.95 | 46,888 | +0.23(+0.68%) |
Dec 05, 2012 | 33.85 | 33.97 | 33.68 | 33.72 | 103,868 | -0.07(-0.21%) |
Dec 04, 2012 | 33.90 | 33.90 | 33.74 | 33.79 | 154,651 | +0.16(+0.47%) |
Nov 30, 2012 | 33.62 | 33.71 | 33.57 | 33.64 | 49,396 | -0.38(-1.11%) |
Nov 29, 2012 | 33.89 | 34.07 | 33.82 | 34.01 | 126,267 | +0.47(+1.39%) |
Nov 28, 2012 | 33.31 | 33.57 | 33.19 | 33.55 | 57,487 | -0.02(-0.05%) |
Nov 27, 2012 | 33.75 | 33.75 | 33.53 | 33.56 | 45,737 | -0.04(-0.12%) |
Nov 26, 2012 | 33.63 | 33.63 | 33.48 | 33.60 | 27,714 | -0.02(-0.07%) |
Nov 23, 2012 | 33.56 | 33.73 | 33.54 | 33.63 | 23,530 | +0.31(+0.92%) |
Nov 21, 2012 | 33.29 | 33.38 | 33.21 | 33.32 | 51,156 | +0.03(+0.09%) |
Nov 20, 2012 | 33.19 | 33.30 | 33.10 | 33.29 | 122,778 | +0.09(+0.26%) |
Nov 19, 2012 | 33.11 | 33.28 | 33.11 | 33.20 | 91,940 | +0.47(+1.42%) |
Nov 16, 2012 | 32.78 | 32.86 | 32.59 | 32.74 | 16,602 | +0.21(+0.65%) |
Nov 15, 2012 | 32.42 | 32.52 | 32.37 | 32.52 | 34,718 | +0.32(+0.98%) |
Nov 14, 2012 | 32.55 | 32.55 | 32.21 | 32.21 | 17,331 | -0.31(-0.95%) |
Nov 13, 2012 | 32.48 | 32.67 | 32.45 | 32.52 | 21,061 | -0.02(-0.05%) |
Nov 12, 2012 | 32.49 | 32.59 | 32.47 | 32.53 | 11,495 | -0.20(-0.60%) |
Nov 09, 2012 | 32.73 | 32.89 | 32.71 | 32.73 | 7,675 | -0.01(-0.02%) |
Nov 08, 2012 | 32.87 | 32.89 | 32.69 | 32.74 | 6,777 | -0.09(-0.26%) |
Nov 07, 2012 | 33.02 | 33.04 | 32.75 | 32.82 | 13,751 | -0.50(-1.49%) |
Nov 06, 2012 | 33.23 | 33.38 | 33.23 | 33.32 | 12,767 | -0.02(-0.05%) |
Nov 05, 2012 | 33.25 | 33.34 | 33.17 | 33.34 | 4,724 | +0.09(+0.26%) |
Nov 02, 2012 | 33.34 | 33.39 | 33.23 | 33.25 | 13,965 | -0.22(-0.66%) |
Nov 01, 2012 | 33.19 | 33.47 | 33.18 | 33.47 | 21,800 | +0.39(+1.19%) |
Oct 31, 2012 | 33.04 | 33.09 | 32.96 | 33.08 | 91,399 | -0.06(-0.17%) |
Oct 26, 2012 | 33.12 | 33.13 | 33.13 | 33.13 | 8,749 | -0.02(-0.07%) |
Oct 25, 2012 | 33.26 | 33.29 | 33.05 | 33.15 | 12,269 | +0.30(+0.90%) |
Oct 24, 2012 | 32.97 | 33.08 | 32.86 | 32.86 | 20,034 | +0.12(+0.37%) |
Oct 23, 2012 | 32.74 | 32.78 | 32.61 | 32.74 | 23,198 | -0.18(-0.55%) |
Oct 19, 2012 | 33.26 | 33.26 | 32.87 | 32.92 | 26,313 | -0.43(-1.28%) |
Oct 18, 2012 | 33.21 | 33.36 | 33.16 | 33.34 | 34,488 | +0.11(+0.33%) |
Oct 17, 2012 | 33.34 | 33.36 | 33.16 | 33.23 | 59,751 | +0.19(+0.57%) |
Oct 16, 2012 | 32.85 | 33.08 | 32.85 | 33.04 | 36,087 | +0.34(+1.04%) |
Oct 15, 2012 | 32.59 | 32.70 | 32.46 | 32.70 | 32,452 | +0.21(+0.66%) |
Oct 12, 2012 | 32.46 | 32.55 | 32.45 | 32.49 | 19,132 | -0.12(-0.36%) |
Oct 11, 2012 | 32.51 | 32.68 | 32.51 | 32.61 | 42,730 | +0.16(+0.48%) |
Oct 10, 2012 | 32.36 | 32.49 | 32.36 | 32.45 | 20,387 | -0.28(-0.84%) |
Oct 09, 2012 | 32.90 | 32.90 | 32.70 | 32.73 | 27,416 | -0.49(-1.47%) |
Oct 08, 2012 | 33.26 | 33.27 | 33.13 | 33.22 | 17,832 | -0.11(-0.34%) |
Oct 05, 2012 | 33.42 | 33.54 | 33.29 | 33.33 | 32,791 | +0.12(+0.36%) |
Oct 04, 2012 | 33.20 | 33.27 | 33.09 | 33.21 | 17,026 | +0.31(+0.93%) |
Oct 03, 2012 | 32.85 | 32.92 | 32.53 | 32.90 | 31,439 | -0.20(-0.61%) |
Oct 02, 2012 | 33.19 | 33.22 | 33.08 | 33.10 | 66,524 | -0.37(-1.10%) |